Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 18.79 18.80 18.03 18.06 163,716 -0.77(-4.07%)
Apr 27, 2007 19.26 19.40 18.64 18.83 120,149 -0.37(-1.92%)
Apr 26, 2007 19.35 19.35 18.92 19.20 63,629 -0.06(-0.29%)
Apr 25, 2007 19.61 19.61 18.94 19.25 295,502 -0.18(-0.90%)
Apr 24, 2007 19.65 19.68 19.26 19.43 198,841 -0.18(-0.94%)
Apr 23, 2007 19.50 19.68 19.36 19.61 152,513 +0.13(+0.66%)
Apr 20, 2007 19.45 19.61 19.36 19.48 273,312 +0.23(+1.20%)
Apr 19, 2007 19.52 19.52 19.06 19.25 136,060 -0.31(-1.61%)
Apr 18, 2007 19.69 19.84 19.27 19.57 141,797 -0.28(-1.40%)
Apr 17, 2007 19.82 19.90 19.76 19.84 192,455 +0.09(+0.47%)
Apr 16, 2007 19.54 19.75 19.53 19.75 98,392 +0.33(+1.71%)
Apr 13, 2007 19.57 19.57 19.23 19.42 76,960 -0.11(-0.57%)
Apr 12, 2007 19.05 19.85 18.90 19.53 136,493 +0.51(+2.67%)
Apr 11, 2007 19.54 19.55 18.86 19.02 161,606 -0.34(-1.77%)
Apr 10, 2007 19.73 19.73 19.22 19.36 196,893 -0.42(-2.10%)
Apr 09, 2007 20.20 20.32 19.65 19.78 203,495 -0.44(-2.19%)
Apr 05, 2007 19.68 20.23 19.53 20.22 138,550 +0.70(+3.60%)
Apr 04, 2007 19.94 20.10 19.30 19.52 137,035 -0.38(-1.90%)
Apr 03, 2007 19.99 20.08 19.60 19.90 261,838 +0.14(+0.70%)
Apr 02, 2007 19.49 19.86 19.40 19.76 299,615 +0.14(+0.71%)
Mar 30, 2007 19.24 19.86 19.24 19.62 176,543 +0.41(+2.12%)
Mar 29, 2007 19.77 19.84 18.86 19.22 331,222 -0.61(-3.08%)
Mar 28, 2007 20.05 20.31 19.67 19.83 277,858 -0.46(-2.28%)
Mar 27, 2007 19.31 20.41 19.20 20.29 510,688 +0.99(+5.12%)
Mar 26, 2007 20.46 20.46 19.28 19.30 344,427 -1.26(-6.11%)
Mar 23, 2007 20.56 20.75 19.62 20.56 810,087 +2.32(+12.72%)
Mar 22, 2007 17.96 18.30 17.92 18.24 151,864 +0.37(+2.07%)
Mar 21, 2007 17.77 17.97 17.68 17.87 94,603 +0.17(+0.94%)
Mar 20, 2007 17.09 17.81 17.05 17.70 139,741 +0.61(+3.57%)
Mar 19, 2007 17.28 17.37 16.89 17.09 121,989 -0.04(-0.22%)
Mar 16, 2007 16.66 17.17 16.58 17.13 201,764 +0.48(+2.89%)
Mar 15, 2007 16.44 16.68 16.44 16.65 48,600 +0.25(+1.52%)
Mar 14, 2007 16.32 16.52 15.94 16.40 121,015 +0.01(+0.06%)
Mar 13, 2007 16.68 16.71 16.19 16.39 116,252 -0.29(-1.72%)
Mar 12, 2007 16.86 16.99 16.59 16.68 115,494 -0.14(-0.82%)
Mar 09, 2007 17.08 17.27 16.71 16.81 94,495 -0.15(-0.87%)
Mar 08, 2007 17.10 17.17 16.80 16.96 117,226 -0.01(-0.05%)
Mar 07, 2007 17.14 17.24 16.82 16.97 104,345 -0.11(-0.65%)
Mar 06, 2007 17.07 17.35 16.85 17.08 115,061 +0.19(+1.15%)
Mar 05, 2007 16.80 17.14 16.70 16.89 179,682 -0.01(-0.05%)
Mar 02, 2007 17.18 17.18 16.58 16.90 94,712 -0.38(-2.19%)
Mar 01, 2007 17.23 17.41 16.99 17.28 77,285 -0.18(-1.06%)
Feb 28, 2007 17.47 17.90 17.16 17.46 117,551 +0.00(+0.00%)
Feb 27, 2007 17.97 18.00 17.46 17.46 212,913 -0.69(-3.82%)
Feb 26, 2007 18.42 18.62 17.76 18.15 106,294 -0.22(-1.21%)
Feb 23, 2007 18.68 18.78 18.34 18.38 82,805 -0.36(-1.92%)
Feb 22, 2007 18.61 18.78 18.37 18.74 107,484 +0.11(+0.60%)
Feb 21, 2007 18.29 18.65 18.24 18.62 55,203 +0.28(+1.51%)
Feb 20, 2007 18.47 18.49 18.16 18.35 64,945 -0.13(-0.70%)
Feb 16, 2007 18.55 18.67 18.29 18.48 69,708 -0.07(-0.40%)
Feb 15, 2007 18.39 18.78 18.38 18.55 61,914 +0.22(+1.21%)
Feb 14, 2007 18.70 18.84 18.32 18.33 128,916 -0.38(-2.02%)
Feb 13, 2007 18.74 18.79 18.52 18.71 36,694 +0.05(+0.25%)
Feb 12, 2007 18.82 18.82 18.37 18.66 125,994 -0.22(-1.17%)
Feb 09, 2007 18.75 18.96 18.71 18.88 101,206 +0.08(+0.44%)
Feb 08, 2007 18.48 18.86 18.40 18.80 136,493 +0.31(+1.70%)
Feb 07, 2007 18.28 18.50 18.16 18.49 116,901 +0.19(+1.06%)
Feb 06, 2007 17.80 18.38 17.80 18.29 129,891 +0.51(+2.86%)
Feb 05, 2007 17.73 17.95 17.64 17.78 127,509 +0.06(+0.31%)
Feb 02, 2007 17.91 18.02 17.71 17.73 57,909 -0.23(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.